Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.67 | 19.23 | 18.62 | 19.06 | 280,256 | +0.42(+2.23%) |
Dec 30, 2008 | 18.21 | 18.69 | 18.21 | 18.65 | 225,029 | +0.53(+2.91%) |
Dec 29, 2008 | 18.40 | 18.40 | 17.88 | 18.12 | 114,821 | -0.23(-1.23%) |
Dec 26, 2008 | 18.25 | 18.36 | 18.13 | 18.34 | 100,456 | +0.18(+1.00%) |
Dec 24, 2008 | 18.02 | 18.26 | 18.02 | 18.16 | 95,391 | +0.04(+0.24%) |
Dec 23, 2008 | 18.40 | 18.50 | 18.01 | 18.12 | 307,023 | -0.30(-1.61%) |
Dec 22, 2008 | 18.65 | 18.84 | 18.04 | 18.42 | 249,334 | -0.32(-1.70%) |
Dec 19, 2008 | 18.77 | 18.98 | 18.55 | 18.73 | 173,761 | +0.24(+1.28%) |
Dec 18, 2008 | 19.38 | 19.38 | 18.37 | 18.50 | 161,059 | -0.59(-3.09%) |
Dec 17, 2008 | 18.90 | 19.33 | 18.75 | 19.09 | 353,288 | +0.01(+0.05%) |
Dec 16, 2008 | 18.20 | 19.08 | 18.16 | 19.08 | 240,698 | +1.02(+5.66%) |
Dec 15, 2008 | 18.31 | 18.45 | 17.84 | 18.06 | 306,664 | -0.15(-0.82%) |
Dec 12, 2008 | 17.53 | 18.27 | 17.49 | 18.21 | 268,985 | +0.15(+0.81%) |
Dec 11, 2008 | 18.70 | 18.87 | 17.96 | 18.06 | 675,654 | -0.83(-4.38%) |
Dec 10, 2008 | 18.88 | 19.15 | 18.61 | 18.89 | 350,739 | +0.24(+1.31%) |
Dec 09, 2008 | 18.90 | 19.16 | 18.50 | 18.64 | 221,442 | -0.51(-2.66%) |
Dec 08, 2008 | 18.79 | 19.40 | 18.78 | 19.15 | 398,301 | +0.76(+4.12%) |
Dec 05, 2008 | 17.60 | 18.40 | 17.16 | 18.40 | 388,248 | +0.56(+3.12%) |
Dec 04, 2008 | 18.21 | 18.50 | 17.64 | 17.84 | 191,151 | -0.61(-3.31%) |
Dec 03, 2008 | 17.67 | 18.45 | 17.49 | 18.45 | 197,271 | +0.49(+2.74%) |
Dec 02, 2008 | 17.49 | 18.01 | 17.34 | 17.96 | 485,280 | +0.77(+4.51%) |
Dec 01, 2008 | 18.40 | 18.40 | 17.12 | 17.18 | 387,780 | -1.58(-8.42%) |
Nov 28, 2008 | 18.37 | 18.77 | 18.36 | 18.76 | 112,973 | +0.43(+2.32%) |
Nov 26, 2008 | 17.39 | 18.44 | 17.22 | 18.34 | 183,260 | +0.64(+3.62%) |
Nov 25, 2008 | 17.95 | 18.00 | 17.17 | 17.70 | 299,500 | +0.22(+1.25%) |
Nov 24, 2008 | 16.87 | 17.74 | 16.62 | 17.48 | 635,683 | +1.04(+6.33%) |
Nov 21, 2008 | 15.81 | 16.51 | 15.25 | 16.44 | 336,096 | +0.97(+6.30%) |
Nov 20, 2008 | 16.32 | 16.74 | 15.33 | 15.47 | 506,652 | -0.98(-5.93%) |
Nov 19, 2008 | 17.66 | 17.70 | 16.44 | 16.44 | 125,962 | -1.20(-6.81%) |
Nov 18, 2008 | 17.59 | 17.83 | 17.08 | 17.64 | 129,078 | +0.02(+0.13%) |
Nov 17, 2008 | 17.78 | 18.15 | 17.43 | 17.62 | 173,996 | -0.36(-2.02%) |
Nov 14, 2008 | 18.41 | 18.86 | 17.89 | 17.99 | 326,611 | -0.85(-4.51%) |
Nov 13, 2008 | 17.76 | 18.88 | 16.79 | 18.84 | 223,927 | +1.08(+6.06%) |
Nov 12, 2008 | 18.42 | 18.46 | 17.63 | 17.76 | 381,306 | -1.00(-5.33%) |
Nov 11, 2008 | 18.89 | 19.14 | 18.43 | 18.76 | 296,089 | -0.50(-2.62%) |
Nov 10, 2008 | 19.68 | 19.89 | 19.10 | 19.27 | 162,952 | -0.12(-0.59%) |
Nov 07, 2008 | 19.14 | 19.54 | 18.96 | 19.38 | 216,475 | +0.50(+2.63%) |
Nov 06, 2008 | 19.89 | 20.08 | 18.80 | 18.88 | 306,876 | -1.21(-6.04%) |
Nov 05, 2008 | 21.04 | 21.16 | 20.10 | 20.10 | 210,021 | -1.12(-5.26%) |
Nov 04, 2008 | 20.81 | 21.26 | 20.59 | 21.21 | 222,759 | +1.01(+5.02%) |
Nov 03, 2008 | 20.33 | 20.51 | 20.07 | 20.20 | 255,720 | -0.06(-0.31%) |
Oct 31, 2008 | 19.84 | 20.54 | 19.59 | 20.26 | 261,727 | +0.46(+2.30%) |
Oct 30, 2008 | 19.97 | 20.04 | 19.32 | 19.81 | 279,838 | +0.64(+3.33%) |
Oct 29, 2008 | 19.02 | 20.06 | 18.84 | 19.17 | 195,748 | +0.12(+0.65%) |
Oct 28, 2008 | 18.22 | 19.04 | 17.34 | 19.04 | 290,037 | +1.56(+8.91%) |
Oct 27, 2008 | 17.75 | 18.40 | 17.45 | 17.49 | 127,508 | -0.61(-3.35%) |
Oct 24, 2008 | 16.65 | 18.44 | 16.54 | 18.09 | 331,703 | -0.73(-3.86%) |
Oct 23, 2008 | 18.90 | 19.30 | 17.93 | 18.82 | 558,870 | -0.12(-0.63%) |
Oct 22, 2008 | 19.74 | 19.74 | 18.38 | 18.94 | 366,085 | -1.12(-5.58%) |
Oct 21, 2008 | 20.44 | 20.68 | 19.96 | 20.06 | 153,541 | -0.48(-2.35%) |
Oct 20, 2008 | 20.03 | 20.54 | 19.83 | 20.54 | 216,066 | +0.67(+3.36%) |
Oct 17, 2008 | 19.36 | 20.74 | 19.36 | 19.87 | 527,081 | -0.24(-1.21%) |
Oct 16, 2008 | 19.39 | 20.11 | 18.44 | 20.11 | 364,562 | +0.74(+3.84%) |
Oct 15, 2008 | 21.18 | 21.18 | 19.36 | 19.37 | 484,860 | -2.02(-9.44%) |
Oct 14, 2008 | 24.04 | 24.04 | 20.80 | 21.39 | 375,918 | -0.29(-1.35%) |
Oct 13, 2008 | 21.54 | 21.72 | 20.61 | 21.68 | 474,561 | +1.51(+7.51%) |
Oct 10, 2008 | 17.96 | 20.49 | 17.95 | 20.17 | 801,795 | +0.19(+0.95%) |
Oct 09, 2008 | 21.50 | 21.76 | 19.74 | 19.98 | 486,653 | -1.24(-5.84%) |
Oct 08, 2008 | 20.41 | 21.98 | 20.41 | 21.22 | 402,408 | -0.08(-0.35%) |
Oct 07, 2008 | 22.79 | 23.48 | 21.26 | 21.29 | 475,308 | -1.05(-4.70%) |
Oct 06, 2008 | 22.20 | 22.44 | 21.16 | 22.34 | 495,622 | -0.56(-2.45%) |
Oct 03, 2008 | 23.71 | 24.12 | 22.90 | 22.90 | 349,813 | -0.39(-1.69%) |
Oct 02, 2008 | 25.01 | 25.01 | 23.20 | 23.30 | 300,128 | -1.57(-6.32%) |